Skip to main content

Western Digital (NQ: WDC )

68.24 +0.60 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 81.80 83.65 81.34 81.62 9,292,862 +1.74(+2.18%)
Jan 30, 2018 78.89 80.04 78.07 79.88 5,151,486 -0.34(-0.42%)
Jan 29, 2018 81.40 82.37 79.97 80.22 5,455,906 -1.97(-2.40%)
Jan 26, 2018 79.58 82.22 79.55 82.19 8,926,760 +1.48(+1.83%)
Jan 25, 2018 80.89 82.41 80.40 80.71 7,859,964 +0.94(+1.17%)
Jan 24, 2018 80.45 80.62 79.05 79.78 5,119,188 -0.34(-0.42%)
Jan 23, 2018 79.28 80.31 78.90 80.12 3,358,371 +1.01(+1.28%)
Jan 22, 2018 78.83 79.25 78.06 79.11 4,938,449 +0.59(+0.75%)
Jan 19, 2018 79.00 79.87 78.32 78.52 4,293,610 -0.73(-0.93%)
Jan 18, 2018 78.13 79.41 78.05 79.25 5,019,034 +1.14(+1.46%)
Jan 17, 2018 77.55 78.41 77.24 78.12 4,792,249 +1.17(+1.53%)
Jan 16, 2018 76.78 77.95 76.41 76.94 6,076,666 +0.70(+0.91%)
Jan 12, 2018 76.25 76.25 76.25 0 +0.80(+1.06%)
Jan 11, 2018 74.23 76.05 74.21 75.45 4,166,389 +1.23(+1.66%)
Jan 10, 2018 74.25 74.22 5,386,403 +0.27(+0.36%)
Jan 09, 2018 74.78 75.31 73.78 73.95 4,154,198 -0.75(-1.01%)
Jan 08, 2018 76.14 76.14 73.94 74.70 5,313,264 -1.15(-1.51%)
Jan 05, 2018 75.58 76.11 74.86 75.85 2,973,310 +0.48(+0.63%)
Jan 04, 2018 75.22 76.14 73.10 75.37 5,639,246 -0.46(-0.60%)
Jan 03, 2018 75.22 76.03 75.04 75.83 3,546,326 +1.18(+1.59%)
Jan 02, 2018 73.85 75.03 73.00 74.65 4,244,362 +1.70(+2.33%)
Dec 29, 2017 72.95 72.95 72.95 0 -1.02(-1.38%)
Dec 28, 2017 74.69 74.94 73.69 73.97 2,509,906 +0.17(+0.22%)
Dec 27, 2017 73.01 73.84 72.59 73.81 2,885,841 +0.88(+1.20%)
Dec 26, 2017 73.77 73.84 72.22 72.93 4,282,576 -0.62(-0.84%)
Dec 22, 2017 73.73 74.17 73.35 73.55 2,330,991 -0.14(-0.19%)
Dec 21, 2017 75.56 75.91 73.61 73.69 5,398,546 -1.77(-2.34%)
Dec 20, 2017 77.63 77.73 74.86 75.46 5,206,511 -1.34(-1.75%)
Dec 19, 2017 76.15 77.61 75.02 76.80 4,319,689 +0.57(+0.74%)
Dec 18, 2017 75.22 76.42 75.03 76.23 4,255,531 +1.82(+2.45%)
Dec 15, 2017 74.65 74.83 72.87 74.41 7,854,753 -0.93(-1.23%)
Dec 14, 2017 76.46 76.66 75.15 75.34 3,553,744 -0.90(-1.18%)
Dec 13, 2017 77.19 77.93 75.79 76.24 7,042,152 +1.70(+2.27%)
Dec 12, 2017 74.38 75.44 73.96 74.54 2,840,068 +0.52(+0.70%)
Dec 11, 2017 74.02 74.70 73.01 74.02 2,754,618 -0.25(-0.33%)
Dec 08, 2017 73.04 74.44 72.40 74.27 5,550,676 +2.84(+3.98%)
Dec 07, 2017 71.11 71.89 70.82 71.43 2,930,530 +0.45(+0.63%)
Dec 06, 2017 71.86 70.66 70.98 3,854,641 -0.64(-0.89%)
Dec 05, 2017 70.43 72.05 69.99 71.62 5,042,695 +1.32(+1.88%)
Dec 04, 2017 72.35 72.85 71.86 70.30 6,264,073 -2.05(-2.84%)
Dec 01, 2017 72.27 73.26 71.33 72.35 7,081,988 +0.46(+0.63%)
Nov 30, 2017 74.68 74.84 71.65 71.89 7,863,347 -1.95(-2.64%)
Nov 29, 2017 78.71 78.85 73.48 73.84 7,806,499 -5.37(-6.78%)
Nov 28, 2017 79.40 79.72 78.35 79.21 4,875,705 +0.31(+0.39%)
Nov 27, 2017 80.51 80.52 77.79 78.90 12,137,434 -5.68(-6.71%)
Nov 24, 2017 84.75 84.93 84.10 84.58 1,027,981 -0.12(-0.14%)
Nov 22, 2017 84.26 84.98 83.61 84.70 2,450,615 +0.51(+0.61%)
Nov 21, 2017 83.50 85.06 83.20 84.19 3,375,328 +1.34(+1.62%)
Nov 20, 2017 82.50 83.08 81.80 82.85 2,924,389 -0.38(-0.46%)
Nov 17, 2017 83.11 83.54 82.53 83.23 1,749,088 +0.08(+0.10%)
Nov 16, 2017 82.58 83.61 82.44 83.15 2,576,219 +0.77(+0.94%)
Nov 15, 2017 82.78 83.12 81.60 82.38 3,919,012 -1.11(-1.33%)
Nov 14, 2017 81.82 84.13 81.17 83.49 5,755,072 +2.86(+3.55%)
Nov 13, 2017 80.34 81.22 80.34 80.62 2,346,212 -0.44(-0.54%)
Nov 10, 2017 80.45 81.47 79.86 81.06 3,539,184 +1.18(+1.47%)
Nov 09, 2017 78.86 80.44 78.45 79.89 3,120,587 +0.46(+0.59%)
Nov 08, 2017 78.64 79.69 77.97 79.42 3,046,941 +0.94(+1.20%)
Nov 07, 2017 80.09 80.15 78.36 78.48 3,989,695 -1.60(-2.00%)
Nov 06, 2017 79.01 80.39 78.88 80.09 3,382,525 +0.77(+0.97%)
Nov 03, 2017 81.21 81.26 78.87 79.32 3,227,900 -1.45(-1.79%)
Nov 02, 2017 81.23 81.28 79.96 80.77 2,857,582 -0.58(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.